Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.76 | 37.06 | 33.24 | 34.47 | 5,427,482 | -2.87(-7.68%) |
Apr 29, 2020 | 36.79 | 37.65 | 36.18 | 37.34 | 4,031,840 | +1.64(+4.60%) |
Apr 28, 2020 | 35.64 | 36.90 | 34.88 | 35.69 | 4,590,899 | +1.19(+3.44%) |
Apr 27, 2020 | 32.68 | 34.76 | 32.68 | 34.51 | 2,938,924 | +1.81(+5.52%) |
Apr 24, 2020 | 32.85 | 33.05 | 32.11 | 32.70 | 3,107,338 | +0.10(+0.31%) |
Apr 23, 2020 | 32.83 | 33.52 | 32.43 | 32.60 | 2,612,889 | +0.23(+0.70%) |
Apr 22, 2020 | 34.24 | 34.24 | 32.36 | 32.37 | 3,379,316 | -0.98(-2.94%) |
Apr 21, 2020 | 33.60 | 34.54 | 33.26 | 33.35 | 2,985,871 | -1.71(-4.87%) |
Apr 20, 2020 | 35.21 | 35.67 | 34.51 | 35.06 | 1,935,717 | -1.24(-3.42%) |
Apr 17, 2020 | 35.43 | 36.52 | 35.35 | 36.30 | 3,375,486 | +2.35(+6.92%) |
Apr 16, 2020 | 34.90 | 35.10 | 33.87 | 33.95 | 4,535,867 | -1.19(-3.38%) |
Apr 15, 2020 | 35.72 | 36.14 | 34.98 | 35.14 | 3,546,579 | -2.27(-6.06%) |
Apr 14, 2020 | 38.02 | 38.92 | 37.03 | 37.41 | 4,284,819 | +0.27(+0.73%) |
Apr 13, 2020 | 37.86 | 37.88 | 36.47 | 37.14 | 3,427,476 | -0.86(-2.27%) |
Apr 09, 2020 | 36.06 | 38.15 | 36.04 | 38.00 | 5,147,707 | +2.89(+8.22%) |
Apr 08, 2020 | 33.82 | 35.72 | 33.80 | 35.11 | 4,734,104 | +1.62(+4.82%) |
Apr 07, 2020 | 32.66 | 34.15 | 31.91 | 33.50 | 7,143,527 | +2.69(+8.75%) |
Apr 06, 2020 | 30.89 | 31.09 | 29.70 | 30.80 | 4,531,827 | +1.63(+5.60%) |
Apr 03, 2020 | 29.85 | 30.22 | 29.05 | 29.17 | 3,637,682 | -1.02(-3.37%) |
Apr 02, 2020 | 30.09 | 31.63 | 29.75 | 30.19 | 4,875,480 | -0.17(-0.57%) |
Apr 01, 2020 | 30.93 | 31.51 | 30.15 | 30.36 | 4,721,404 | -1.61(-5.05%) |
Mar 31, 2020 | 32.03 | 32.42 | 31.53 | 31.97 | 4,352,995 | -0.54(-1.67%) |
Mar 30, 2020 | 31.73 | 33.04 | 29.94 | 32.52 | 3,710,394 | +0.64(+2.02%) |
Mar 27, 2020 | 30.40 | 32.99 | 29.11 | 31.87 | 5,165,121 | +0.17(+0.54%) |
Mar 26, 2020 | 30.58 | 31.87 | 29.40 | 31.70 | 5,784,893 | +1.57(+5.21%) |
Mar 25, 2020 | 31.28 | 32.39 | 28.62 | 30.13 | 6,073,471 | -1.29(-4.10%) |
Mar 24, 2020 | 28.42 | 31.49 | 28.32 | 31.42 | 4,832,725 | +3.56(+12.76%) |
Mar 23, 2020 | 28.52 | 28.71 | 26.17 | 27.86 | 4,615,289 | -0.51(-1.79%) |
Mar 20, 2020 | 30.95 | 32.05 | 28.33 | 28.37 | 6,828,892 | -2.04(-6.71%) |
Mar 19, 2020 | 23.57 | 31.07 | 23.07 | 30.41 | 8,685,086 | +6.60(+27.70%) |
Mar 18, 2020 | 28.32 | 28.32 | 17.28 | 23.82 | 9,044,203 | -6.41(-21.19%) |
Mar 17, 2020 | 31.27 | 32.08 | 28.05 | 30.22 | 8,051,589 | -0.17(-0.57%) |
Mar 16, 2020 | 33.12 | 33.68 | 29.35 | 30.40 | 6,934,279 | -8.18(-21.21%) |
Mar 13, 2020 | 38.64 | 39.03 | 34.97 | 38.58 | 4,618,796 | +2.12(+5.82%) |
Mar 12, 2020 | 38.09 | 39.47 | 33.18 | 36.46 | 4,321,625 | -4.49(-10.97%) |
Mar 11, 2020 | 42.35 | 42.67 | 40.14 | 40.95 | 3,795,259 | -2.88(-6.56%) |
Mar 10, 2020 | 44.04 | 44.31 | 42.11 | 43.82 | 2,793,060 | +1.52(+3.60%) |
Mar 09, 2020 | 43.05 | 43.60 | 41.08 | 42.30 | 3,208,805 | -3.94(-8.52%) |
Mar 06, 2020 | 45.15 | 46.46 | 44.99 | 46.24 | 3,090,255 | -0.67(-1.43%) |
Mar 05, 2020 | 47.23 | 47.86 | 46.35 | 46.91 | 2,742,646 | -2.00(-4.08%) |
Mar 04, 2020 | 47.66 | 49.06 | 46.96 | 48.91 | 3,125,153 | +2.10(+4.50%) |
Mar 03, 2020 | 49.17 | 49.20 | 46.20 | 46.80 | 4,339,993 | -1.40(-2.90%) |
Mar 02, 2020 | 45.48 | 48.20 | 45.29 | 48.20 | 4,208,757 | +2.88(+6.35%) |
Feb 28, 2020 | 45.77 | 46.33 | 44.40 | 45.32 | 5,406,046 | -1.53(-3.26%) |
Feb 27, 2020 | 48.56 | 49.12 | 46.85 | 46.85 | 3,738,631 | -2.25(-4.57%) |
Feb 26, 2020 | 50.09 | 50.39 | 49.09 | 49.10 | 3,182,814 | -0.74(-1.48%) |
Feb 25, 2020 | 51.07 | 51.19 | 49.63 | 49.83 | 2,810,830 | -1.19(-2.33%) |
Feb 24, 2020 | 51.55 | 52.13 | 50.83 | 51.02 | 2,205,307 | -1.32(-2.52%) |
Feb 21, 2020 | 52.22 | 52.58 | 52.05 | 52.34 | 2,639,906 | -0.03(-0.05%) |
Feb 20, 2020 | 52.20 | 52.40 | 51.70 | 52.37 | 2,272,313 | -0.01(-0.02%) |
Feb 19, 2020 | 52.93 | 52.94 | 52.35 | 52.38 | 1,760,750 | -0.40(-0.75%) |
Feb 18, 2020 | 53.02 | 53.15 | 52.33 | 52.77 | 2,297,118 | -0.51(-0.96%) |
Feb 14, 2020 | 53.35 | 53.59 | 53.00 | 53.29 | 2,284,340 | -0.13(-0.24%) |
Feb 13, 2020 | 53.13 | 53.49 | 52.85 | 53.41 | 1,616,360 | +0.31(+0.58%) |
Feb 12, 2020 | 53.74 | 54.02 | 53.11 | 53.11 | 2,137,368 | -0.52(-0.98%) |
Feb 11, 2020 | 53.30 | 53.87 | 53.17 | 53.63 | 1,940,981 | +0.43(+0.81%) |
Feb 10, 2020 | 53.91 | 53.98 | 52.95 | 53.20 | 3,291,125 | -0.73(-1.35%) |
Feb 07, 2020 | 53.59 | 54.03 | 53.38 | 53.93 | 2,391,475 | +0.17(+0.32%) |
Feb 06, 2020 | 53.74 | 54.02 | 53.38 | 53.76 | 2,376,252 | +0.19(+0.35%) |
Feb 05, 2020 | 52.49 | 53.93 | 52.45 | 53.57 | 3,151,120 | +1.52(+2.93%) |
Feb 04, 2020 | 53.55 | 54.33 | 52.01 | 52.04 | 5,523,142 | -2.18(-4.02%) |
Feb 03, 2020 | 53.71 | 54.47 | 53.57 | 54.23 | 3,166,905 | +0.78(+1.45%) |
Jan 31, 2020 | 53.38 | 53.78 | 53.11 | 53.45 | 3,267,969 | -0.22(-0.40%) |
Jan 30, 2020 | 52.50 | 53.78 | 52.35 | 53.67 | 3,060,448 | +0.90(+1.71%) |
Jan 29, 2020 | 53.05 | 53.20 | 52.59 | 52.77 | 1,758,781 | -0.14(-0.27%) |
Jan 28, 2020 | 52.50 | 53.16 | 52.43 | 52.91 | 2,943,183 | +0.53(+1.02%) |
Jan 27, 2020 | 52.51 | 52.99 | 52.35 | 52.38 | 2,508,375 | -0.80(-1.51%) |
Jan 24, 2020 | 53.03 | 53.24 | 52.74 | 53.18 | 2,304,303 | +0.15(+0.29%) |
Jan 23, 2020 | 53.47 | 53.48 | 52.64 | 53.03 | 2,959,440 | -0.98(-1.82%) |
Jan 22, 2020 | 54.54 | 54.54 | 53.72 | 54.01 | 2,460,500 | -0.53(-0.98%) |
Jan 21, 2020 | 55.06 | 55.29 | 54.45 | 54.54 | 1,619,275 | -0.66(-1.19%) |
Jan 17, 2020 | 54.60 | 55.20 | 54.57 | 55.20 | 2,307,408 | +0.86(+1.58%) |
Jan 16, 2020 | 53.95 | 54.52 | 53.95 | 54.34 | 3,074,847 | +0.60(+1.12%) |
Jan 15, 2020 | 53.70 | 54.14 | 53.68 | 53.74 | 1,818,650 | -0.14(-0.27%) |
Jan 14, 2020 | 53.55 | 54.31 | 53.51 | 53.88 | 2,604,703 | +0.23(+0.44%) |
Jan 13, 2020 | 53.94 | 54.08 | 53.32 | 53.65 | 3,011,619 | -0.23(-0.44%) |
Jan 10, 2020 | 54.64 | 54.66 | 53.87 | 53.88 | 2,750,258 | -0.78(-1.42%) |
Jan 09, 2020 | 54.56 | 54.67 | 54.20 | 54.66 | 1,968,450 | +0.32(+0.60%) |
Jan 08, 2020 | 54.15 | 54.84 | 54.05 | 54.33 | 1,836,752 | +0.29(+0.53%) |
Jan 07, 2020 | 54.18 | 54.54 | 53.96 | 54.05 | 1,586,144 | -0.49(-0.89%) |
Jan 06, 2020 | 54.57 | 54.85 | 54.39 | 54.53 | 2,274,053 | -0.14(-0.26%) |
Jan 03, 2020 | 54.37 | 54.79 | 54.36 | 54.68 | 1,471,506 | -0.28(-0.51%) |
Jan 02, 2020 | 54.97 | 55.01 | 54.31 | 54.96 | 1,787,765 | +0.16(+0.30%) |
Dec 31, 2019 | 54.72 | 54.88 | 54.50 | 54.79 | 1,226,736 | +0.07(+0.13%) |
Dec 30, 2019 | 54.73 | 54.78 | 54.50 | 54.72 | 855,443 | +0.12(+0.21%) |
Dec 27, 2019 | 54.43 | 54.71 | 54.32 | 54.60 | 1,070,801 | +0.26(+0.48%) |
Dec 26, 2019 | 54.43 | 54.59 | 54.16 | 54.34 | 1,390,993 | +0.19(+0.35%) |
Dec 24, 2019 | 54.13 | 54.26 | 54.04 | 54.15 | 549,319 | -0.04(-0.07%) |
Dec 23, 2019 | 55.05 | 55.05 | 53.99 | 54.19 | 1,576,060 | -0.73(-1.33%) |
Dec 20, 2019 | 55.26 | 55.41 | 54.82 | 54.92 | 3,297,914 | +0.12(+0.21%) |
Dec 19, 2019 | 54.79 | 55.07 | 54.55 | 54.80 | 1,913,069 | -0.12(-0.21%) |
Dec 18, 2019 | 55.06 | 55.28 | 54.68 | 54.92 | 2,136,840 | +0.02(+0.03%) |
Dec 17, 2019 | 55.09 | 55.54 | 54.87 | 54.90 | 2,506,736 | -0.15(-0.28%) |
Dec 16, 2019 | 55.38 | 55.58 | 54.83 | 55.06 | 1,935,326 | -0.01(-0.02%) |
Dec 13, 2019 | 54.96 | 55.36 | 54.76 | 55.06 | 1,369,362 | -0.19(-0.34%) |
Dec 12, 2019 | 54.92 | 55.62 | 54.86 | 55.25 | 1,647,495 | +0.32(+0.59%) |
Dec 11, 2019 | 55.08 | 55.29 | 54.86 | 54.93 | 1,821,979 | -0.23(-0.41%) |
Dec 10, 2019 | 55.07 | 55.33 | 54.89 | 55.15 | 1,514,416 | +0.12(+0.21%) |
Dec 09, 2019 | 54.85 | 55.20 | 54.67 | 55.04 | 1,749,672 | +0.18(+0.33%) |
Dec 06, 2019 | 54.93 | 55.14 | 54.68 | 54.86 | 1,950,400 | +0.29(+0.53%) |
Dec 05, 2019 | 54.37 | 54.88 | 54.37 | 54.57 | 1,778,848 | -0.25(-0.46%) |
Dec 04, 2019 | 54.16 | 55.15 | 54.12 | 54.82 | 1,527,381 | +0.45(+0.83%) |
Dec 03, 2019 | 55.08 | 55.11 | 54.32 | 54.37 | 2,367,118 | -1.04(-1.87%) |
Dec 02, 2019 | 55.88 | 55.97 | 55.38 | 55.41 | 1,652,192 | -0.37(-0.66%) |
Nov 29, 2019 | 56.05 | 56.23 | 55.67 | 55.78 | 1,002,483 | -0.32(-0.58%) |
Nov 27, 2019 | 56.24 | 56.31 | 55.86 | 56.10 | 1,765,340 | -0.06(-0.11%) |
Nov 26, 2019 | 55.63 | 56.17 | 55.44 | 56.16 | 4,919,182 | +0.66(+1.20%) |
Nov 25, 2019 | 55.39 | 55.70 | 55.39 | 55.50 | 1,465,757 | +0.23(+0.42%) |
Nov 22, 2019 | 55.35 | 55.57 | 55.10 | 55.27 | 1,456,870 | -0.04(-0.06%) |
Nov 21, 2019 | 55.55 | 55.59 | 55.07 | 55.30 | 1,549,338 | -0.24(-0.44%) |
Nov 20, 2019 | 55.62 | 55.68 | 55.17 | 55.55 | 1,810,138 | -0.22(-0.40%) |
Nov 19, 2019 | 55.57 | 56.08 | 55.56 | 55.77 | 2,060,262 | +0.11(+0.19%) |
Nov 18, 2019 | 55.47 | 55.68 | 55.43 | 55.66 | 1,648,020 | +0.03(+0.05%) |
Nov 15, 2019 | 55.55 | 55.70 | 55.36 | 55.63 | 2,807,649 | +0.34(+0.62%) |
Nov 14, 2019 | 55.20 | 55.38 | 54.99 | 55.29 | 1,343,477 | +0.12(+0.21%) |
Nov 13, 2019 | 55.04 | 55.38 | 54.85 | 55.18 | 1,602,939 | -0.14(-0.26%) |
Nov 12, 2019 | 55.04 | 55.37 | 54.83 | 55.32 | 1,985,147 | +0.27(+0.49%) |
Nov 11, 2019 | 54.52 | 55.41 | 54.47 | 55.05 | 1,910,769 | +0.23(+0.43%) |
Nov 08, 2019 | 54.72 | 54.89 | 54.41 | 54.82 | 2,605,718 | +0.08(+0.15%) |
Nov 07, 2019 | 54.86 | 55.30 | 54.61 | 54.74 | 2,286,009 | -0.07(-0.13%) |
Nov 06, 2019 | 54.17 | 54.83 | 53.43 | 54.81 | 3,072,913 | +0.62(+1.14%) |
Nov 05, 2019 | 53.24 | 54.93 | 53.15 | 54.19 | 6,053,680 | +2.57(+4.97%) |
Nov 04, 2019 | 51.78 | 52.02 | 51.42 | 51.62 | 2,836,380 | +0.01(+0.02%) |
Nov 01, 2019 | 51.43 | 51.68 | 51.20 | 51.61 | 1,643,757 | +0.39(+0.77%) |
Oct 31, 2019 | 51.02 | 51.22 | 50.62 | 51.22 | 1,843,403 | +0.13(+0.25%) |
Oct 30, 2019 | 50.97 | 51.34 | 50.64 | 51.09 | 1,853,798 | +0.12(+0.23%) |
Oct 29, 2019 | 50.75 | 51.33 | 50.58 | 50.98 | 2,551,427 | +0.31(+0.62%) |
Oct 28, 2019 | 51.11 | 51.20 | 50.65 | 50.66 | 2,684,704 | -0.31(-0.60%) |
Oct 25, 2019 | 51.60 | 51.63 | 50.83 | 50.97 | 1,973,512 | -0.62(-1.20%) |
Oct 24, 2019 | 52.13 | 52.24 | 51.42 | 51.59 | 1,590,181 | -0.34(-0.66%) |
Oct 23, 2019 | 51.68 | 52.01 | 51.56 | 51.93 | 2,028,790 | +0.33(+0.64%) |
Oct 22, 2019 | 53.18 | 53.36 | 51.44 | 51.60 | 3,264,561 | -2.03(-3.78%) |
Oct 21, 2019 | 53.43 | 53.64 | 53.13 | 53.62 | 1,396,145 | +0.68(+1.29%) |
Oct 18, 2019 | 52.75 | 53.24 | 52.33 | 52.94 | 2,554,343 | +0.33(+0.63%) |
Oct 17, 2019 | 53.25 | 53.26 | 52.32 | 52.61 | 2,905,644 | -0.24(-0.46%) |
Oct 16, 2019 | 53.24 | 53.31 | 52.43 | 52.85 | 2,548,438 | -0.53(-0.99%) |
Oct 15, 2019 | 53.18 | 53.60 | 53.15 | 53.38 | 1,767,868 | +0.29(+0.54%) |
Oct 14, 2019 | 52.62 | 53.18 | 52.55 | 53.10 | 1,751,488 | +0.48(+0.90%) |
Oct 11, 2019 | 52.90 | 53.24 | 52.57 | 52.62 | 2,258,021 | +0.25(+0.48%) |
Oct 10, 2019 | 52.21 | 52.74 | 52.21 | 52.37 | 1,547,906 | +0.25(+0.48%) |
Oct 09, 2019 | 52.20 | 52.37 | 51.79 | 52.12 | 1,554,853 | +0.23(+0.45%) |
Oct 08, 2019 | 52.56 | 52.56 | 51.87 | 51.88 | 2,630,190 | -1.01(-1.90%) |
Oct 07, 2019 | 53.32 | 53.41 | 52.88 | 52.89 | 1,496,421 | -0.51(-0.96%) |
Oct 04, 2019 | 52.27 | 53.47 | 52.20 | 53.40 | 1,429,790 | +1.17(+2.23%) |
Oct 03, 2019 | 51.97 | 52.28 | 51.52 | 52.23 | 1,858,760 | +0.13(+0.24%) |
Oct 02, 2019 | 53.06 | 53.12 | 51.92 | 52.11 | 2,308,123 | -1.24(-2.32%) |
Oct 01, 2019 | 54.52 | 54.54 | 53.33 | 53.35 | 1,581,007 | -1.04(-1.91%) |
Sep 30, 2019 | 54.24 | 54.49 | 54.08 | 54.39 | 1,893,031 | +0.14(+0.26%) |
Sep 27, 2019 | 54.56 | 54.56 | 53.93 | 54.24 | 1,632,056 | -0.14(-0.26%) |
Sep 26, 2019 | 54.29 | 54.57 | 54.00 | 54.39 | 1,659,436 | +0.23(+0.43%) |
Sep 25, 2019 | 54.32 | 54.50 | 53.99 | 54.15 | 1,999,176 | -0.18(-0.33%) |
Sep 24, 2019 | 54.15 | 54.54 | 53.97 | 54.33 | 2,553,147 | +0.32(+0.60%) |
Sep 23, 2019 | 54.06 | 54.30 | 53.96 | 54.01 | 1,858,761 | -0.22(-0.41%) |
Sep 20, 2019 | 54.55 | 54.68 | 54.00 | 54.23 | 2,656,424 | -0.18(-0.33%) |
Sep 19, 2019 | 54.54 | 54.94 | 54.36 | 54.41 | 1,432,416 | -0.16(-0.30%) |
Sep 18, 2019 | 54.48 | 54.58 | 54.14 | 54.58 | 1,575,308 | +0.08(+0.15%) |
Sep 17, 2019 | 53.80 | 54.51 | 53.62 | 54.50 | 1,724,289 | +0.63(+1.17%) |
Sep 16, 2019 | 53.89 | 54.05 | 53.51 | 53.87 | 978,277 | -0.26(-0.48%) |
Sep 13, 2019 | 53.88 | 54.30 | 53.56 | 54.13 | 2,114,374 | +0.35(+0.65%) |
Sep 12, 2019 | 53.21 | 53.88 | 52.90 | 53.78 | 2,023,526 | +0.80(+1.51%) |
Sep 11, 2019 | 53.19 | 53.25 | 52.57 | 52.98 | 1,713,827 | -0.23(-0.44%) |
Sep 10, 2019 | 53.99 | 54.01 | 53.06 | 53.21 | 2,517,813 | -0.90(-1.66%) |
Sep 09, 2019 | 54.45 | 54.45 | 53.71 | 54.11 | 2,054,147 | -0.02(-0.03%) |
Sep 06, 2019 | 53.88 | 54.53 | 53.83 | 54.13 | 2,106,016 | +0.30(+0.55%) |
Sep 05, 2019 | 54.07 | 54.25 | 53.62 | 53.83 | 2,431,896 | +0.25(+0.47%) |
Sep 04, 2019 | 53.17 | 53.62 | 52.71 | 53.58 | 2,091,804 | +0.77(+1.46%) |
Sep 03, 2019 | 52.18 | 52.84 | 52.05 | 52.81 | 1,999,375 | +0.51(+0.98%) |
Aug 30, 2019 | 52.72 | 52.72 | 52.10 | 52.30 | 2,054,753 | -0.07(-0.14%) |
Aug 29, 2019 | 52.54 | 52.57 | 51.98 | 52.37 | 2,731,371 | +0.22(+0.43%) |
Aug 28, 2019 | 52.05 | 52.40 | 51.81 | 52.15 | 1,373,074 | -0.12(-0.24%) |
Aug 27, 2019 | 52.53 | 52.76 | 52.02 | 52.27 | 1,878,518 | -0.02(-0.03%) |
Aug 26, 2019 | 52.06 | 52.31 | 51.74 | 52.29 | 1,217,405 | +0.42(+0.81%) |
Aug 23, 2019 | 52.99 | 53.40 | 51.65 | 51.87 | 2,079,653 | -1.23(-2.32%) |
Aug 22, 2019 | 52.84 | 53.28 | 52.68 | 53.10 | 1,344,829 | +0.54(+1.02%) |
Aug 21, 2019 | 52.42 | 52.63 | 52.18 | 52.56 | 1,609,559 | +0.30(+0.58%) |
Aug 20, 2019 | 52.57 | 52.94 | 52.23 | 52.26 | 1,831,000 | -0.52(-0.98%) |
Aug 19, 2019 | 52.67 | 52.90 | 52.46 | 52.78 | 1,409,574 | +0.58(+1.11%) |
Aug 16, 2019 | 51.88 | 52.36 | 51.76 | 52.20 | 1,981,304 | +0.52(+1.00%) |
Aug 15, 2019 | 51.25 | 51.82 | 51.05 | 51.68 | 1,636,823 | +0.57(+1.12%) |
Aug 14, 2019 | 51.95 | 52.35 | 50.92 | 51.11 | 2,249,334 | -1.47(-2.80%) |
Aug 13, 2019 | 51.70 | 52.82 | 51.67 | 52.58 | 1,724,468 | +0.84(+1.62%) |
Aug 12, 2019 | 52.09 | 52.39 | 51.65 | 51.74 | 1,643,338 | -0.57(-1.09%) |
Aug 09, 2019 | 52.45 | 52.71 | 52.14 | 52.31 | 1,570,661 | -0.09(-0.17%) |
Aug 08, 2019 | 52.13 | 52.59 | 51.93 | 52.40 | 2,361,070 | +0.62(+1.19%) |
Aug 07, 2019 | 50.92 | 52.12 | 50.45 | 51.79 | 2,181,662 | +0.35(+0.68%) |
Aug 06, 2019 | 50.44 | 51.48 | 50.16 | 51.44 | 2,242,557 | +0.95(+1.87%) |
Aug 05, 2019 | 51.06 | 51.38 | 50.03 | 50.49 | 3,308,454 | -0.82(-1.60%) |
Aug 02, 2019 | 51.60 | 52.23 | 50.51 | 51.31 | 3,879,943 | +0.52(+1.02%) |
Aug 01, 2019 | 51.42 | 51.72 | 50.19 | 50.80 | 3,386,083 | -0.65(-1.27%) |
Jul 31, 2019 | 51.56 | 51.84 | 51.06 | 51.45 | 2,480,336 | -0.12(-0.24%) |
Jul 30, 2019 | 51.29 | 51.62 | 51.10 | 51.57 | 1,670,194 | +0.02(+0.03%) |
Jul 29, 2019 | 51.85 | 51.99 | 51.31 | 51.56 | 2,147,224 | -0.35(-0.67%) |
Jul 26, 2019 | 51.45 | 51.90 | 51.31 | 51.90 | 1,701,493 | +0.46(+0.88%) |
Jul 25, 2019 | 51.40 | 51.60 | 51.14 | 51.45 | 1,813,851 | +0.09(+0.17%) |
Jul 24, 2019 | 50.76 | 51.39 | 50.66 | 51.36 | 1,820,701 | +0.56(+1.11%) |
Jul 23, 2019 | 50.90 | 51.10 | 50.40 | 50.80 | 1,937,908 | -0.12(-0.25%) |
Jul 22, 2019 | 50.97 | 51.32 | 50.86 | 50.92 | 1,341,734 | -0.06(-0.12%) |
Jul 19, 2019 | 51.98 | 51.98 | 50.98 | 50.98 | 2,197,827 | -0.71(-1.36%) |
Jul 18, 2019 | 51.52 | 51.88 | 51.47 | 51.69 | 1,936,017 | +0.21(+0.42%) |
Jul 17, 2019 | 51.73 | 51.85 | 51.31 | 51.48 | 2,017,294 | -0.35(-0.67%) |
Jul 16, 2019 | 51.67 | 51.95 | 51.58 | 51.82 | 2,568,166 | +0.29(+0.57%) |
Jul 15, 2019 | 51.49 | 51.58 | 51.29 | 51.53 | 1,640,733 | +0.21(+0.40%) |
Jul 12, 2019 | 50.95 | 51.37 | 50.80 | 51.32 | 2,235,352 | +0.56(+1.11%) |
Jul 11, 2019 | 51.13 | 51.19 | 50.42 | 50.76 | 1,772,922 | -0.28(-0.54%) |
Jul 10, 2019 | 50.98 | 51.23 | 50.61 | 51.04 | 1,898,786 | +0.08(+0.16%) |
Jul 09, 2019 | 50.98 | 51.06 | 50.65 | 50.96 | 2,166,648 | -0.03(-0.05%) |
Jul 08, 2019 | 50.65 | 51.07 | 50.60 | 50.98 | 2,072,542 | +0.14(+0.28%) |
Jul 05, 2019 | 51.04 | 51.05 | 50.57 | 50.84 | 1,323,670 | -0.19(-0.37%) |
Jul 03, 2019 | 50.39 | 51.09 | 50.32 | 51.03 | 1,187,125 | +0.79(+1.56%) |
Jul 02, 2019 | 49.99 | 50.32 | 49.79 | 50.24 | 2,077,055 | +0.35(+0.70%) |
Jul 01, 2019 | 49.98 | 49.98 | 49.31 | 49.90 | 2,627,796 | +0.15(+0.30%) |
Jun 28, 2019 | 49.76 | 49.93 | 49.48 | 49.74 | 3,897,977 | +0.29(+0.58%) |
Jun 27, 2019 | 48.99 | 49.51 | 48.75 | 49.46 | 2,515,299 | +0.46(+0.95%) |
Jun 26, 2019 | 50.11 | 50.11 | 48.87 | 48.99 | 2,421,236 | -1.03(-2.05%) |
Jun 25, 2019 | 49.63 | 50.27 | 49.63 | 50.02 | 3,000,738 | +0.30(+0.61%) |
Jun 24, 2019 | 49.69 | 50.08 | 49.55 | 49.72 | 2,242,927 | -0.03(-0.05%) |
Jun 21, 2019 | 49.58 | 49.82 | 49.42 | 49.74 | 4,632,117 | +0.08(+0.16%) |
Jun 20, 2019 | 49.50 | 49.69 | 49.00 | 49.66 | 2,368,388 | +0.34(+0.69%) |
Jun 19, 2019 | 49.15 | 49.45 | 49.05 | 49.32 | 1,597,385 | +0.24(+0.49%) |
Jun 18, 2019 | 48.64 | 49.12 | 48.58 | 49.08 | 2,710,785 | +0.40(+0.83%) |
Jun 17, 2019 | 49.14 | 49.14 | 48.61 | 48.68 | 1,410,830 | -0.37(-0.76%) |
Jun 14, 2019 | 48.67 | 49.22 | 48.58 | 49.06 | 1,799,169 | +0.39(+0.81%) |
Jun 13, 2019 | 48.88 | 48.98 | 48.36 | 48.66 | 1,847,660 | -0.12(-0.26%) |
Jun 12, 2019 | 48.82 | 49.12 | 48.52 | 48.79 | 1,767,975 | -0.04(-0.07%) |
Jun 11, 2019 | 49.10 | 49.20 | 48.59 | 48.82 | 2,038,327 | -0.12(-0.26%) |
Jun 10, 2019 | 49.34 | 49.40 | 48.81 | 48.95 | 1,465,199 | -0.12(-0.25%) |
Jun 07, 2019 | 49.14 | 49.48 | 49.06 | 49.07 | 1,469,288 | -0.02(-0.04%) |
Jun 06, 2019 | 49.05 | 49.27 | 48.88 | 49.09 | 1,844,355 | +0.04(+0.07%) |
Jun 05, 2019 | 48.12 | 49.06 | 48.12 | 49.06 | 2,508,264 | +0.94(+1.95%) |
Jun 04, 2019 | 48.20 | 48.23 | 47.75 | 48.12 | 3,229,009 | +0.42(+0.88%) |
Jun 03, 2019 | 46.90 | 47.75 | 46.85 | 47.70 | 2,728,758 | +0.69(+1.46%) |
May 31, 2019 | 46.82 | 47.08 | 46.49 | 47.01 | 2,482,119 | -0.10(-0.21%) |
May 30, 2019 | 47.33 | 47.62 | 46.86 | 47.11 | 1,842,140 | -0.11(-0.23%) |
May 29, 2019 | 47.05 | 47.23 | 46.58 | 47.22 | 3,159,595 | +0.65(+1.39%) |
May 28, 2019 | 47.18 | 47.38 | 46.45 | 46.57 | 6,970,108 | -0.69(-1.47%) |
May 24, 2019 | 47.41 | 47.68 | 47.01 | 47.26 | 2,764,114 | -0.07(-0.15%) |
May 23, 2019 | 47.78 | 47.86 | 47.03 | 47.33 | 2,310,114 | -0.79(-1.64%) |
May 22, 2019 | 47.61 | 48.18 | 47.60 | 48.12 | 3,299,850 | +0.51(+1.08%) |
May 21, 2019 | 47.52 | 47.84 | 47.46 | 47.61 | 2,269,338 | +0.44(+0.92%) |
May 20, 2019 | 47.54 | 47.75 | 46.98 | 47.17 | 2,155,772 | -0.39(-0.82%) |
May 17, 2019 | 47.15 | 48.02 | 47.15 | 47.56 | 2,725,024 | -0.02(-0.04%) |
May 16, 2019 | 47.14 | 47.83 | 47.06 | 47.58 | 2,321,237 | +0.59(+1.25%) |
May 15, 2019 | 46.52 | 47.31 | 46.44 | 46.99 | 2,165,936 | +0.20(+0.42%) |
May 14, 2019 | 46.36 | 47.11 | 46.26 | 46.80 | 2,309,329 | +0.67(+1.46%) |
May 13, 2019 | 46.55 | 46.70 | 45.89 | 46.12 | 1,852,821 | -0.93(-1.98%) |
May 10, 2019 | 46.40 | 47.18 | 46.20 | 47.06 | 3,089,450 | +0.44(+0.95%) |
May 09, 2019 | 46.23 | 46.80 | 46.19 | 46.61 | 1,831,606 | +0.00(+0.00%) |
May 08, 2019 | 46.33 | 47.17 | 46.28 | 46.61 | 2,379,148 | +0.19(+0.40%) |
May 07, 2019 | 46.52 | 46.77 | 46.12 | 46.43 | 3,178,587 | -0.22(-0.48%) |
May 06, 2019 | 46.20 | 46.83 | 45.96 | 46.65 | 1,939,924 | -0.15(-0.32%) |
May 03, 2019 | 46.38 | 46.93 | 46.27 | 46.80 | 2,115,470 | +0.51(+1.11%) |
May 02, 2019 | 46.11 | 46.57 | 44.90 | 46.28 | 4,029,275 | +0.66(+1.44%) |